Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.842 6.916 6.834 6.885 191,378 +0.02(+0.24%)
Nov 29, 2016 6.871 6.892 6.797 6.869 201,359 -0.04(-0.55%)
Nov 28, 2016 6.949 6.951 6.873 6.906 135,966 +0.15(+2.29%)
Nov 25, 2016 6.740 6.752 6.718 6.752 106,914 +0.07(+1.06%)
Nov 23, 2016 6.681 6.681 6.681 0 +0.08(+1.18%)
Nov 22, 2016 6.674 6.692 6.599 6.603 161,512 -0.05(-0.76%)
Nov 21, 2016 6.681 6.681 6.547 6.654 176,497 +0.17(+2.68%)
Nov 18, 2016 6.517 6.575 6.441 6.480 138,413 -0.04(-0.60%)
Nov 17, 2016 6.487 6.569 6.466 6.519 256,133 +0.05(+0.74%)
Nov 16, 2016 6.341 6.475 6.341 6.471 198,704 +0.13(+1.98%)
Nov 15, 2016 6.128 6.354 6.124 6.345 501,663 +0.22(+3.62%)
Nov 14, 2016 6.247 6.256 6.080 6.124 325,834 -0.16(-2.55%)
Nov 11, 2016 6.418 6.462 6.249 6.283 324,360 -0.18(-2.72%)
Nov 10, 2016 6.599 6.622 6.409 6.459 326,999 -0.15(-2.28%)
Nov 09, 2016 6.526 6.644 6.526 6.610 273,053 -0.07(-1.09%)
Nov 08, 2016 6.830 6.855 6.681 6.683 126,132 -0.14(-2.01%)
Nov 07, 2016 6.740 6.850 6.740 6.820 104,437 +0.11(+1.67%)
Nov 04, 2016 6.599 6.779 6.598 6.708 128,373 +0.10(+1.56%)
Nov 03, 2016 6.855 6.935 6.574 6.606 301,641 -0.26(-3.83%)
Nov 02, 2016 6.944 6.948 6.848 6.868 126,128 -0.11(-1.64%)
Nov 01, 2016 7.001 7.005 6.889 6.983 140,080 +0.00(+0.07%)
Oct 31, 2016 6.919 7.081 6.910 6.978 128,500 +0.08(+1.13%)
Oct 28, 2016 6.846 6.939 6.843 6.900 69,000 +0.05(+0.77%)
Oct 27, 2016 7.010 7.010 6.843 6.848 262,926 -0.15(-2.19%)
Oct 26, 2016 7.012 7.069 6.987 7.001 103,448 -0.02(-0.23%)
Oct 25, 2016 7.069 7.083 7.017 7.017 90,774 -0.02(-0.23%)
Oct 24, 2016 7.056 7.069 7.012 7.033 122,062 +0.01(+0.10%)
Oct 21, 2016 6.948 7.060 6.946 7.026 112,893 +0.04(+0.59%)
Oct 20, 2016 7.015 7.072 6.969 6.985 115,396 -0.06(-0.84%)
Oct 19, 2016 7.051 7.095 7.037 7.044 105,085 +0.02(+0.33%)
Oct 18, 2016 7.079 7.127 6.999 7.021 157,346 -0.00(-0.07%)
Oct 17, 2016 7.028 7.054 7.005 7.026 111,063 +0.00(+0.03%)
Oct 14, 2016 7.008 7.067 6.969 7.024 126,084 +0.05(+0.75%)
Oct 13, 2016 6.864 6.996 6.864 6.971 159,626 +0.08(+1.19%)
Oct 12, 2016 6.798 6.898 6.784 6.889 273,823 +0.09(+1.28%)
Oct 11, 2016 6.992 6.992 6.743 6.802 236,054 -0.20(-2.87%)
Oct 10, 2016 6.878 7.005 6.866 7.003 77,136 +0.15(+2.17%)
Oct 07, 2016 6.882 6.923 6.839 6.855 362,116 -0.03(-0.40%)
Oct 06, 2016 6.912 6.932 6.866 6.882 339,892 -0.02(-0.26%)
Oct 05, 2016 7.083 7.083 6.900 6.900 282,817 -0.13(-1.92%)
Oct 04, 2016 7.159 7.159 7.009 7.035 185,977 -0.08(-1.16%)
Oct 03, 2016 7.028 7.184 7.025 7.117 166,501 +0.09(+1.27%)
Sep 30, 2016 7.060 7.063 6.939 7.028 248,479 +0.05(+0.79%)
Sep 29, 2016 7.115 7.165 6.974 6.974 226,071 -0.14(-2.02%)
Sep 28, 2016 7.145 7.152 7.042 7.117 110,136 -0.02(-0.29%)
Sep 27, 2016 7.143 7.277 7.138 7.138 216,175 -0.03(-0.44%)
Sep 26, 2016 7.108 7.191 7.081 7.169 74,484 +0.04(+0.50%)
Sep 23, 2016 7.149 7.181 7.122 7.133 162,554 -0.03(-0.48%)
Sep 22, 2016 7.202 7.266 7.156 7.168 181,185 +0.21(+2.99%)
Sep 21, 2016 6.999 7.096 6.942 6.960 169,101 -0.15(-2.15%)
Sep 20, 2016 6.770 7.113 6.752 7.113 186,314 +0.35(+5.20%)
Sep 19, 2016 6.724 6.768 6.713 6.761 212,193 +0.09(+1.37%)
Sep 16, 2016 6.619 6.745 6.581 6.670 137,047 +0.03(+0.52%)
Sep 15, 2016 6.785 6.804 6.619 6.635 157,289 -0.16(-2.29%)
Sep 14, 2016 6.825 6.884 6.788 6.791 83,762 -0.02(-0.24%)
Sep 13, 2016 6.868 6.868 6.763 6.807 98,030 -0.07(-1.03%)
Sep 12, 2016 6.946 6.985 6.878 6.878 126,596 -0.13(-1.79%)
Sep 09, 2016 7.145 7.145 6.891 7.003 284,467 -0.20(-2.74%)
Sep 08, 2016 7.209 7.247 7.191 7.201 79,272 +0.02(+0.24%)
Sep 07, 2016 7.218 7.229 7.172 7.184 57,766 -0.03(-0.47%)
Sep 06, 2016 7.074 7.227 7.065 7.218 147,148 +0.18(+2.60%)
Sep 02, 2016 6.948 7.035 7.035 7.035 102,411 +0.18(+2.63%)
Sep 01, 2016 6.832 6.937 6.788 6.855 163,941 -0.01(-0.20%)
Aug 31, 2016 6.848 6.887 6.763 6.868 119,847 +0.07(+0.97%)
Aug 30, 2016 6.976 6.976 6.802 6.802 195,732 -0.17(-2.46%)
Aug 29, 2016 6.978 7.008 6.896 6.974 141,012 +0.15(+2.24%)
Aug 26, 2016 6.883 6.931 6.785 6.821 138,878 -0.05(-0.71%)
Aug 25, 2016 6.847 6.883 6.821 6.869 58,064 +0.03(+0.42%)
Aug 24, 2016 6.874 6.880 6.832 6.841 97,421 -0.01(-0.19%)
Aug 23, 2016 6.858 6.880 6.832 6.854 45,364 +0.01(+0.13%)
Aug 22, 2016 6.805 6.854 6.781 6.845 115,739 -0.00(-0.03%)
Aug 19, 2016 6.869 6.869 6.779 6.847 145,470 -0.07(-1.05%)
Aug 18, 2016 6.880 6.920 6.860 6.920 84,038 +0.06(+0.90%)
Aug 17, 2016 6.823 6.880 6.759 6.858 135,487 +0.01(+0.16%)
Aug 16, 2016 6.867 6.872 6.806 6.847 114,018 -0.02(-0.32%)
Aug 15, 2016 6.900 6.940 6.847 6.869 97,774 -0.01(-0.19%)
Aug 12, 2016 6.860 6.913 6.850 6.883 167,981 +0.08(+1.17%)
Aug 11, 2016 6.847 6.896 6.803 6.803 163,118 -0.05(-0.68%)
Aug 10, 2016 6.856 6.883 6.803 6.849 187,471 +0.05(+0.78%)
Aug 09, 2016 6.801 6.832 6.757 6.796 55,202 +0.02(+0.36%)
Aug 08, 2016 6.781 6.858 6.746 6.772 220,014 +0.11(+1.62%)
Aug 05, 2016 6.894 6.894 6.664 6.664 275,249 -0.32(-4.65%)
Aug 04, 2016 6.796 6.989 6.609 6.989 220,309 +0.06(+0.93%)
Aug 03, 2016 6.938 6.951 6.847 6.924 99,752 -0.01(-0.16%)
Aug 02, 2016 6.869 6.936 6.799 6.936 144,922 +0.07(+1.03%)
Aug 01, 2016 6.836 6.902 6.750 6.865 69,423 +0.01(+0.13%)
Jul 29, 2016 6.836 6.891 6.744 6.856 157,613 +0.04(+0.62%)
Jul 28, 2016 6.737 6.836 6.730 6.814 111,542 +0.06(+0.95%)
Jul 27, 2016 6.832 6.832 6.704 6.750 81,819 -0.05(-0.78%)
Jul 26, 2016 6.816 6.834 6.763 6.803 85,618 +0.01(+0.10%)
Jul 25, 2016 6.801 6.829 6.757 6.796 171,141 -0.00(-0.03%)
Jul 22, 2016 6.834 6.847 6.763 6.799 69,889 -0.03(-0.45%)
Jul 21, 2016 6.805 6.847 6.750 6.829 94,532 +0.02(+0.29%)
Jul 20, 2016 6.838 6.883 6.784 6.810 404,226 +0.00(+0.00%)
Jul 19, 2016 6.701 6.866 6.688 6.810 132,757 +0.08(+1.21%)
Jul 18, 2016 6.728 6.737 6.691 6.728 85,889 +0.00(+0.00%)
Jul 15, 2016 6.796 6.796 6.628 6.728 112,461 -0.02(-0.23%)
Jul 14, 2016 6.688 6.814 6.666 6.743 198,858 +0.10(+1.53%)
Jul 13, 2016 6.730 6.730 6.582 6.642 237,151 +0.08(+1.18%)
Jul 12, 2016 6.620 6.659 6.547 6.564 234,851 +0.03(+0.51%)
Jul 11, 2016 6.611 6.626 6.531 6.531 182,613 -0.04(-0.64%)
Jul 08, 2016 6.642 6.644 6.567 6.573 147,883 -0.07(-1.06%)
Jul 07, 2016 6.818 6.827 6.626 6.644 330,864 -0.13(-1.96%)
Jul 06, 2016 6.631 6.807 6.593 6.776 245,164 +0.15(+2.27%)
Jul 05, 2016 6.653 6.653 6.580 6.626 240,424 -0.03(-0.50%)
Jul 01, 2016 6.628 6.659 6.659 6.659 111,827 +0.08(+1.21%)
Jun 30, 2016 6.580 6.584 6.472 6.580 232,229 +0.05(+0.71%)
Jun 29, 2016 6.538 6.600 6.517 6.534 223,695 +0.06(+0.89%)
Jun 28, 2016 6.452 6.487 6.361 6.476 192,130 +0.10(+1.52%)
Jun 27, 2016 6.379 6.498 6.301 6.379 324,136 -0.01(-0.17%)
Jun 24, 2016 6.330 6.500 6.310 6.390 277,716 -0.15(-2.23%)
Jun 23, 2016 6.518 6.551 6.503 6.536 124,929 +0.08(+1.20%)
Jun 22, 2016 6.461 6.514 6.454 6.458 136,877 -0.03(-0.41%)
Jun 21, 2016 6.339 6.496 6.339 6.485 167,392 +0.12(+1.87%)
Jun 20, 2016 6.374 6.425 6.357 6.366 386,791 +0.07(+1.16%)
Jun 17, 2016 6.419 6.478 6.271 6.293 594,623 -0.10(-1.62%)
Jun 16, 2016 6.359 6.421 6.301 6.397 497,736 +0.02(+0.28%)
Jun 15, 2016 6.445 6.445 6.379 6.379 132,730 -0.03(-0.48%)
Jun 14, 2016 6.434 6.452 6.410 6.410 193,153 -0.02(-0.38%)
Jun 13, 2016 6.447 6.467 6.434 6.434 246,545 -0.03(-0.48%)
Jun 10, 2016 6.507 6.518 6.447 6.465 185,982 -0.03(-0.48%)
Jun 09, 2016 6.478 6.507 6.478 6.496 476,896 +0.00(+0.07%)
Jun 08, 2016 6.617 6.617 6.485 6.492 270,903 -0.01(-0.14%)
Jun 07, 2016 6.469 6.564 6.439 6.500 402,913 -0.17(-2.61%)
Jun 06, 2016 6.556 6.688 6.556 6.675 152,307 +0.16(+2.44%)
Jun 03, 2016 6.514 6.580 6.485 6.516 378,384 +0.06(+0.92%)
Jun 02, 2016 6.481 6.481 6.397 6.456 39,388 -0.01(-0.10%)
Jun 01, 2016 6.427 6.483 6.386 6.463 147,127 +0.09(+1.35%)
May 31, 2016 6.483 6.509 6.359 6.377 116,730 -0.08(-1.23%)
May 27, 2016 6.520 6.456 6.456 6.456 147,141 -0.06(-0.95%)
May 26, 2016 6.397 6.569 6.397 6.518 175,025 +0.24(+3.79%)
May 25, 2016 6.274 6.325 6.271 6.280 106,812 -0.00(-0.07%)
May 24, 2016 6.227 6.318 6.227 6.284 109,589 +0.12(+1.90%)
May 23, 2016 6.207 6.233 6.089 6.167 46,085 -0.01(-0.21%)
May 20, 2016 6.154 6.235 6.154 6.180 162,950 +0.03(+0.42%)
May 19, 2016 6.246 6.257 6.146 6.154 166,422 -0.14(-2.20%)
May 18, 2016 6.410 6.410 6.282 6.293 206,362 -0.10(-1.57%)
May 17, 2016 6.384 6.406 6.363 6.393 130,211 +0.00(+0.07%)
May 16, 2016 6.376 6.443 6.376 6.389 109,992 +0.04(+0.60%)
May 13, 2016 6.363 6.389 6.314 6.350 117,634 -0.03(-0.47%)
May 12, 2016 6.453 6.489 6.380 6.380 121,255 -0.04(-0.66%)
May 11, 2016 6.376 6.459 6.352 6.423 246,518 +0.07(+1.18%)
May 10, 2016 6.282 6.384 6.282 6.348 86,569 +0.07(+1.05%)
May 09, 2016 6.312 6.312 6.227 6.282 127,781 -0.01(-0.17%)
May 06, 2016 6.348 6.348 6.271 6.293 107,886 -0.04(-0.64%)
May 05, 2016 6.269 6.361 6.265 6.333 194,474 +0.11(+1.82%)
May 04, 2016 6.186 6.340 6.186 6.220 129,784 -0.01(-0.17%)
May 03, 2016 6.148 6.259 6.101 6.231 172,187 +0.03(+0.52%)
May 02, 2016 6.193 6.214 6.139 6.199 102,360 +0.02(+0.28%)
Apr 29, 2016 6.303 6.303 6.165 6.182 176,423 -0.10(-1.63%)
Apr 28, 2016 6.225 6.359 6.210 6.284 177,600 +0.07(+1.13%)
Apr 27, 2016 6.158 6.237 6.144 6.214 164,672 +0.05(+0.80%)
Apr 26, 2016 6.242 6.278 6.129 6.165 215,556 -0.07(-1.20%)
Apr 25, 2016 6.312 6.312 6.201 6.239 178,844 -0.05(-0.81%)
Apr 22, 2016 6.286 6.321 6.274 6.291 58,967 +0.02(+0.31%)
Apr 21, 2016 6.310 6.335 6.178 6.271 162,190 -0.01(-0.14%)
Apr 20, 2016 6.239 6.332 6.233 6.280 278,647 +0.03(+0.44%)
Apr 19, 2016 6.299 6.352 6.218 6.252 411,893 +0.01(+0.14%)
Apr 18, 2016 6.180 6.250 6.133 6.244 115,377 +0.02(+0.31%)
Apr 15, 2016 6.237 6.246 6.186 6.225 167,472 -0.01(-0.21%)
Apr 14, 2016 6.218 6.258 6.201 6.237 92,884 +0.05(+0.86%)
Apr 13, 2016 6.193 6.261 6.184 6.184 169,110 -0.02(-0.31%)
Apr 12, 2016 6.331 6.391 6.203 6.203 171,352 -0.10(-1.66%)
Apr 11, 2016 6.291 6.380 6.291 6.308 119,229 +0.01(+0.24%)
Apr 08, 2016 6.250 6.318 6.246 6.293 99,526 +0.11(+1.76%)
Apr 07, 2016 6.199 6.235 6.167 6.184 122,606 -0.03(-0.51%)
Apr 06, 2016 6.244 6.271 6.188 6.216 106,220 -0.02(-0.31%)
Apr 05, 2016 6.259 6.293 6.214 6.236 125,811 -0.07(-1.18%)
Apr 04, 2016 6.408 6.440 6.278 6.310 99,953 -0.12(-1.92%)
Apr 01, 2016 6.359 6.455 6.322 6.433 117,474 +0.05(+0.77%)
Mar 31, 2016 6.393 6.438 6.338 6.384 172,642 +0.03(+0.44%)
Mar 30, 2016 6.267 6.395 6.235 6.357 222,161 +0.11(+1.81%)
Mar 29, 2016 6.101 6.301 6.099 6.244 128,489 +0.11(+1.84%)
Mar 28, 2016 6.037 6.137 6.037 6.131 244,482 +0.09(+1.45%)
Mar 24, 2016 6.007 6.043 6.043 6.043 83,501 -0.01(-0.25%)
Mar 23, 2016 6.231 6.231 6.058 6.058 115,438 -0.18(-2.84%)
Mar 22, 2016 6.150 6.235 6.120 6.235 91,533 +0.05(+0.76%)
Mar 21, 2016 6.137 6.222 6.109 6.188 110,663 +0.05(+0.83%)
Mar 18, 2016 6.274 6.274 6.124 6.137 125,670 -0.09(-1.47%)
Mar 17, 2016 6.199 6.282 6.199 6.229 154,727 +0.08(+1.35%)
Mar 16, 2016 6.069 6.198 5.996 6.146 163,551 +0.08(+1.26%)
Mar 15, 2016 6.139 6.141 6.043 6.069 158,503 -0.14(-2.30%)
Mar 14, 2016 6.203 6.257 6.162 6.212 189,145 +0.00(+0.03%)
Mar 11, 2016 6.327 6.329 6.199 6.210 245,927 +0.00(+0.03%)
Mar 10, 2016 6.250 6.267 6.156 6.207 217,451 -0.07(-1.19%)
Mar 09, 2016 6.225 6.372 6.225 6.282 166,478 +0.08(+1.27%)
Mar 08, 2016 6.203 6.225 6.131 6.203 181,175 -0.01(-0.20%)
Mar 07, 2016 6.139 6.229 6.114 6.215 202,632 +0.07(+1.17%)
Mar 04, 2016 5.962 6.152 5.962 6.144 180,650 +0.25(+4.27%)
Mar 03, 2016 5.871 6.022 5.871 5.892 274,566 -0.03(-0.50%)
Mar 02, 2016 5.832 5.932 5.811 5.922 183,075 +0.07(+1.20%)
Mar 01, 2016 5.675 5.932 5.675 5.851 269,635 +0.27(+4.81%)
Feb 29, 2016 5.800 5.875 5.549 5.583 259,550 -0.21(-3.68%)
Feb 26, 2016 5.907 5.907 5.702 5.796 264,128 -0.03(-0.48%)
Feb 25, 2016 5.760 5.830 5.715 5.824 210,715 +0.29(+5.23%)
Feb 24, 2016 5.481 5.557 5.414 5.535 191,852 +0.02(+0.33%)
Feb 23, 2016 5.551 5.600 5.492 5.516 293,781 -0.06(-1.10%)
Feb 22, 2016 5.567 5.592 5.492 5.578 203,033 +0.10(+1.83%)
Feb 19, 2016 5.391 5.492 5.339 5.477 220,026 +0.02(+0.41%)
Feb 18, 2016 5.559 5.592 5.453 5.455 133,089 -0.08(-1.44%)
Feb 17, 2016 5.395 5.592 5.374 5.535 272,981 +0.20(+3.73%)
Feb 16, 2016 5.278 5.376 5.211 5.336 363,656 +0.17(+3.21%)
Feb 12, 2016 5.391 5.170 5.170 5.170 198,138 -0.04(-0.71%)
Feb 11, 2016 4.998 5.207 4.934 5.207 245,735 +0.13(+2.54%)
Feb 10, 2016 5.385 5.412 5.063 5.078 301,077 -0.32(-5.92%)
Feb 09, 2016 5.537 5.537 5.369 5.397 259,043 -0.16(-2.80%)
Feb 08, 2016 5.410 5.557 5.315 5.553 211,539 +0.17(+3.12%)
Feb 05, 2016 5.465 5.465 5.385 5.385 375,818 -0.04(-0.68%)
Feb 04, 2016 5.397 5.457 5.340 5.422 215,785 +0.15(+2.76%)
Feb 03, 2016 5.254 5.346 5.184 5.276 162,121 +0.11(+2.06%)
Feb 02, 2016 5.254 5.254 5.129 5.170 163,917 -0.08(-1.45%)
Feb 01, 2016 5.381 5.479 5.244 5.246 212,705 -0.19(-3.51%)
Jan 29, 2016 5.422 5.473 5.362 5.436 244,144 +0.03(+0.57%)
Jan 28, 2016 5.305 5.410 5.231 5.405 197,547 +0.21(+4.02%)
Jan 27, 2016 5.123 5.235 5.110 5.196 164,581 +0.02(+0.36%)
Jan 26, 2016 4.889 5.178 4.884 5.178 214,565 +0.31(+6.36%)
Jan 25, 2016 4.989 5.051 4.846 4.869 148,496 -0.18(-3.61%)
Jan 22, 2016 4.856 5.112 4.856 5.051 387,701 +0.29(+6.02%)
Jan 21, 2016 4.463 4.783 4.434 4.764 316,630 +0.32(+7.19%)
Jan 20, 2016 4.483 4.490 4.172 4.444 716,527 -0.08(-1.81%)
Jan 19, 2016 4.610 4.647 4.416 4.526 349,767 -0.13(-2.73%)
Jan 15, 2016 4.610 4.653 4.653 4.653 392,860 -0.02(-0.44%)
Jan 14, 2016 4.780 4.830 4.631 4.674 289,764 -0.01(-0.26%)
Jan 13, 2016 4.873 4.946 4.672 4.686 306,840 -0.20(-4.07%)
Jan 12, 2016 4.879 4.938 4.778 4.885 283,225 +0.04(+0.76%)
Jan 11, 2016 4.867 4.953 4.758 4.848 288,081 +0.01(+0.30%)
Jan 08, 2016 4.910 4.946 4.824 4.834 170,184 -0.07(-1.46%)
Jan 07, 2016 5.125 5.189 4.834 4.905 383,558 -0.28(-5.49%)
Jan 06, 2016 5.196 5.252 5.180 5.190 132,796 -0.07(-1.36%)
Jan 05, 2016 5.285 5.315 5.237 5.262 123,616 +0.05(+0.90%)
Jan 04, 2016 5.356 5.356 5.180 5.215 156,080 -0.15(-2.79%)
Dec 31, 2015 5.244 5.364 5.364 5.364 300,135 +0.04(+0.77%)
Dec 30, 2015 5.326 5.387 5.289 5.324 172,765 -0.02(-0.31%)
Dec 29, 2015 5.414 5.455 5.326 5.340 313,204 -0.08(-1.40%)
Dec 28, 2015 5.446 5.461 5.412 5.416 126,740 -0.04(-0.68%)
Dec 24, 2015 5.192 5.453 5.453 5.453 313,800 +0.18(+3.42%)
Dec 23, 2015 5.094 5.283 5.084 5.272 372,894 +0.18(+3.54%)
Dec 22, 2015 5.131 5.137 5.067 5.092 404,026 -0.01(-0.28%)
Dec 21, 2015 5.295 5.326 5.090 5.106 247,721 -0.11(-2.04%)
Dec 18, 2015 5.078 5.348 5.064 5.213 669,623 +0.09(+1.68%)
Dec 17, 2015 5.067 5.133 5.020 5.127 356,590 +0.06(+1.17%)
Dec 16, 2015 4.817 5.074 4.811 5.067 487,746 +0.27(+5.64%)
Dec 15, 2015 4.688 4.889 4.688 4.797 446,147 +0.11(+2.32%)
Dec 14, 2015 4.735 4.737 4.619 4.688 524,841 -0.04(-0.91%)
Dec 11, 2015 4.787 4.793 4.713 4.731 222,910 -0.10(-1.99%)
Dec 10, 2015 4.752 4.862 4.752 4.828 315,254 +0.07(+1.42%)
Dec 09, 2015 4.764 4.871 4.718 4.760 341,280 -0.01(-0.21%)
Dec 08, 2015 4.772 4.875 4.690 4.770 443,360 -0.08(-1.73%)
Dec 07, 2015 4.987 5.035 4.768 4.854 646,471 -0.18(-3.58%)
Dec 04, 2015 5.088 5.127 5.012 5.035 294,269 -0.02(-0.32%)
Dec 03, 2015 5.114 5.155 5.045 5.051 140,917 -0.08(-1.60%)
Dec 02, 2015 5.235 5.235 5.110 5.133 232,426 -0.09(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.